BGF Retail Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 105,200.00 | 105,200.00 | 103,900.00 | 104,300.00 | 101,176.33 | 17,668 |
| 2025-04-22 | 104,000.00 | 104,800.00 | 103,200.00 | 104,000.00 | 100,885.32 | 23,758 |
| 2025-04-21 | 105,300.00 | 106,000.00 | 103,300.00 | 103,900.00 | 100,788.31 | 24,585 |
| 2025-04-18 | 105,900.00 | 106,500.00 | 104,500.00 | 105,000.00 | 101,855.37 | 29,365 |
| 2025-04-17 | 107,500.00 | 107,500.00 | 104,900.00 | 105,700.00 | 102,534.40 | 17,027 |
| 2025-04-16 | 105,100.00 | 108,000.00 | 104,600.00 | 106,500.00 | 103,310.45 | 26,415 |
| 2025-04-15 | 105,500.00 | 105,900.00 | 103,800.00 | 104,600.00 | 101,467.35 | 26,891 |
| 2025-04-14 | 103,000.00 | 107,400.00 | 103,000.00 | 105,900.00 | 102,728.41 | 30,611 |
| 2025-04-11 | 106,400.00 | 107,400.00 | 103,300.00 | 103,300.00 | 100,206.28 | 44,064 |
| 2025-04-10 | 105,500.00 | 107,800.00 | 104,800.00 | 107,400.00 | 104,183.49 | 33,081 |
| 2025-04-09 | 107,500.00 | 107,900.00 | 104,000.00 | 105,100.00 | 101,952.37 | 41,186 |
| 2025-04-08 | 107,800.00 | 110,600.00 | 105,800.00 | 107,300.00 | 104,086.49 | 53,952 |
| 2025-04-07 | 104,000.00 | 109,600.00 | 103,900.00 | 108,000.00 | 104,765.52 | 122,012 |
| 2025-04-04 | 102,900.00 | 111,300.00 | 101,500.00 | 108,500.00 | 105,250.55 | 113,285 |
| 2025-04-03 | 100,500.00 | 103,700.00 | 100,300.00 | 103,500.00 | 100,400.29 | 31,654 |
| 2025-04-02 | 102,800.00 | 103,800.00 | 100,200.00 | 101,700.00 | 98,654.20 | 65,142 |
| 2025-04-01 | 108,700.00 | 108,700.00 | 102,000.00 | 102,800.00 | 99,721.26 | 79,507 |
| 2025-03-31 | 108,900.00 | 110,500.00 | 106,200.00 | 109,400.00 | 106,123.59 | 49,566 |
| 2025-03-28 | 110,600.00 | 111,500.00 | 108,100.00 | 109,000.00 | 105,735.57 | 26,425 |
| 2025-03-27 | 107,500.00 | 112,800.00 | 107,200.00 | 110,600.00 | 107,287.66 | 48,517 |
| 2025-03-26 | 112,800.00 | 112,900.00 | 108,900.00 | 109,000.00 | 105,735.57 | 14,318 |
| 2025-03-25 | 109,800.00 | 112,900.00 | 109,800.00 | 111,700.00 | 108,354.71 | 20,414 |
| 2025-03-24 | 112,800.00 | 113,500.00 | 110,900.00 | 110,900.00 | 107,578.67 | 14,052 |
| 2025-03-21 | 110,000.00 | 113,400.00 | 107,500.00 | 112,800.00 | 109,421.77 | 98,015 |
| 2025-03-20 | 107,000.00 | 110,900.00 | 106,400.00 | 110,100.00 | 106,802.63 | 67,170 |
| 2025-03-19 | 105,100.00 | 108,400.00 | 105,000.00 | 106,600.00 | 103,407.45 | 40,345 |
| 2025-03-18 | 105,900.00 | 106,100.00 | 103,800.00 | 105,100.00 | 101,952.37 | 26,572 |
| 2025-03-17 | 104,200.00 | 105,900.00 | 103,800.00 | 105,600.00 | 102,437.40 | 29,663 |
| 2025-03-14 | 105,900.00 | 105,900.00 | 104,300.00 | 104,300.00 | 101,176.33 | 33,524 |
| 2025-03-13 | 103,700.00 | 105,900.00 | 103,700.00 | 105,100.00 | 101,952.37 | 54,144 |
| 2025-03-12 | 104,300.00 | 105,300.00 | 103,000.00 | 104,400.00 | 101,273.34 | 25,558 |
| 2025-03-11 | 102,100.00 | 105,400.00 | 102,000.00 | 104,700.00 | 101,564.35 | 58,614 |
| 2025-03-10 | 103,200.00 | 104,300.00 | 102,300.00 | 103,600.00 | 100,497.30 | 38,025 |
| 2025-03-07 | 101,400.00 | 103,600.00 | 100,200.00 | 103,200.00 | 100,109.28 | 58,605 |
| 2025-03-06 | 99,900.00 | 102,200.00 | 99,800.00 | 101,500.00 | 98,460.19 | 37,225 |
| 2025-03-05 | 100,200.00 | 101,200.00 | 99,700.00 | 100,000.00 | 97,005.11 | 41,460 |
| 2025-03-04 | 99,900.00 | 100,700.00 | 98,800.00 | 99,500.00 | 96,520.09 | 45,535 |
| 2025-02-28 | 101,000.00 | 101,700.00 | 99,800.00 | 99,900.00 | 96,908.11 | 52,826 |
| 2025-02-27 | 101,700.00 | 103,100.00 | 101,100.00 | 102,100.00 | 99,042.22 | 82,821 |
| 2025-02-26 | 104,600.00 | 105,300.00 | 103,600.00 | 104,700.00 | 97,587.14 | 51,648 |
| 2025-02-25 | 105,400.00 | 105,800.00 | 103,900.00 | 104,100.00 | 97,027.91 | 42,924 |
| 2025-02-24 | 106,600.00 | 106,900.00 | 104,900.00 | 106,300.00 | 99,078.45 | 26,480 |
| 2025-02-21 | 104,400.00 | 107,400.00 | 103,800.00 | 106,700.00 | 99,451.27 | 76,376 |
| 2025-02-20 | 103,200.00 | 104,700.00 | 101,500.00 | 104,400.00 | 97,307.52 | 84,562 |
| 2025-02-19 | 104,000.00 | 104,700.00 | 102,800.00 | 103,800.00 | 96,748.29 | 59,434 |
| 2025-02-18 | 103,200.00 | 105,000.00 | 102,800.00 | 104,700.00 | 97,587.14 | 48,485 |
| 2025-02-17 | 105,000.00 | 105,200.00 | 102,100.00 | 104,100.00 | 97,027.91 | 39,535 |
| 2025-02-14 | 102,000.00 | 104,900.00 | 101,600.00 | 104,700.00 | 97,587.14 | 69,354 |
| 2025-02-13 | 101,500.00 | 103,000.00 | 101,200.00 | 101,500.00 | 94,604.54 | 31,792 |
| 2025-02-12 | 102,000.00 | 102,800.00 | 100,700.00 | 101,500.00 | 94,604.54 | 37,570 |
| 2025-02-11 | 100,000.00 | 101,400.00 | 99,800.00 | 101,400.00 | 94,511.33 | 30,243 |
| 2025-02-10 | 103,900.00 | 103,900.00 | 99,300.00 | 99,500.00 | 92,740.41 | 102,503 |
| 2025-02-07 | 102,800.00 | 105,600.00 | 102,800.00 | 103,300.00 | 96,282.25 | 33,105 |
| 2025-02-06 | 103,800.00 | 104,500.00 | 102,600.00 | 103,300.00 | 96,282.25 | 16,198 |
| 2025-02-05 | 103,900.00 | 105,100.00 | 102,700.00 | 103,200.00 | 96,189.05 | 18,777 |
| 2025-02-04 | 100,900.00 | 103,500.00 | 100,700.00 | 102,700.00 | 95,723.02 | 30,479 |
| 2025-02-03 | 101,600.00 | 101,900.00 | 100,100.00 | 100,800.00 | 93,952.09 | 20,000 |
| 2025-01-31 | 104,900.00 | 105,000.00 | 102,600.00 | 103,600.00 | 96,561.87 | 24,009 |
| 2025-01-24 | 102,500.00 | 104,200.00 | 102,000.00 | 103,500.00 | 96,468.67 | 38,836 |
| 2025-01-23 | 103,600.00 | 104,000.00 | 102,200.00 | 102,900.00 | 95,909.43 | 20,357 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 4,100.0000 KRW |
| 2025-02-27 | 4,100.0000 KRW |
| 2023-12-27 | 4,100.0000 KRW |
| 2022-12-28 | 4,100.0000 KRW |
| 2021-12-29 | 3,000.0000 KRW |
| 2020-12-29 | 2,400.0000 KRW |
| 2019-12-27 | 2,700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.